Guangdong Anjubao Digital Technology Co., Ltd. Class A 300155

SZSE · China · Electronic Technology

CNY 4.64-0.01 (-0.22%)

Market closed· Sep 30, 2026, 7:04 AM UTC· CNY · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.64	-0.22%	CNY 4.62	CNY 4.72	CNY 4.43	35.15M
2026-09-29	CNY 4.65	+4.97%	CNY 4.42	CNY 4.83	CNY 4.42	40.30M
2026-09-28	CNY 4.43	-4.11%	CNY 4.62	CNY 4.66	CNY 4.33	39.36M
2026-09-24	CNY 4.62	-8.70%	CNY 4.94	CNY 4.95	CNY 4.53	66.44M
2026-09-23	CNY 5.06	+11.95%	CNY 4.48	CNY 5.42	CNY 4.43	77.36M
2026-09-22	CNY 4.52	+1.35%	CNY 4.42	CNY 4.62	CNY 4.40	12.66M
2026-09-21	CNY 4.46	+4.45%	CNY 4.25	CNY 4.48	CNY 4.25	10.59M
2026-09-18	CNY 4.27	-0.93%	CNY 4.32	CNY 4.35	CNY 4.26	9.51M
2026-09-17	CNY 4.31	+0.47%	CNY 4.30	CNY 4.33	CNY 4.21	6.58M
2026-09-16	CNY 4.29	+0.70%	CNY 4.30	CNY 4.34	CNY 4.22	6.90M
2026-09-15	CNY 4.26	-3.84%	CNY 4.42	CNY 4.45	CNY 4.24	7.02M
2026-09-14	CNY 4.43	+0.23%	CNY 4.43	CNY 4.46	CNY 4.36	6.13M
2026-09-11	CNY 4.42	-1.78%	CNY 4.47	CNY 4.48	CNY 4.34	7.44M
2026-09-10	CNY 4.50	-0.44%	CNY 4.50	CNY 4.55	CNY 4.45	6.99M
2026-09-09	CNY 4.52	-1.95%	CNY 4.60	CNY 4.62	CNY 4.50	8.34M
2026-09-08	CNY 4.61	+1.10%	CNY 4.57	CNY 4.64	CNY 4.54	8.49M
2026-09-07	CNY 4.56	-0.65%	CNY 4.56	CNY 4.62	CNY 4.52	9.12M
2026-09-04	CNY 4.59	+0.88%	CNY 4.59	CNY 4.71	CNY 4.56	10.03M
2026-09-03	CNY 4.55	-2.15%	CNY 4.65	CNY 4.75	CNY 4.55	8.09M
2026-09-02	CNY 4.65	-0.43%	CNY 4.67	CNY 4.70	CNY 4.55	12.84M
2026-09-01	CNY 4.67	+0.86%	CNY 4.47	CNY 4.72	CNY 4.40	20.55M
2026-08-31	CNY 4.63	+0.22%	CNY 4.73	CNY 4.90	CNY 4.56	25.07M
2026-08-28	CNY 4.62	+3.12%	CNY 4.48	CNY 4.69	CNY 4.48	13.98M
2026-08-27	CNY 4.48	-0.88%	CNY 4.49	CNY 4.56	CNY 4.46	12.31M
2026-08-26	CNY 4.52	-0.66%	CNY 4.54	CNY 4.59	CNY 4.46	15.08M
2026-08-25	CNY 4.55	+5.57%	CNY 4.27	CNY 4.59	CNY 4.27	19.87M
2026-08-24	CNY 4.31	-2.71%	CNY 4.42	CNY 4.45	CNY 4.27	21.14M
2026-08-21	CNY 4.43	+3.75%	CNY 4.23	CNY 4.44	CNY 4.18	30.30M
2026-08-20	CNY 4.27	-7.97%	CNY 4.45	CNY 4.53	CNY 4.25	46.26M
2026-08-19	CNY 4.64	+8.16%	CNY 4.22	CNY 5.15	CNY 4.22	50.28M
2026-08-18	CNY 4.29	-0.92%	CNY 4.31	CNY 4.37	CNY 4.24	5.56M
2026-08-17	CNY 4.33	+0.70%	CNY 4.30	CNY 4.34	CNY 4.26	4.97M
2026-08-14	CNY 4.30	-0.23%	CNY 4.31	CNY 4.35	CNY 4.24	7.11M
2026-08-13	CNY 4.31	-2.27%	CNY 4.45	CNY 4.47	CNY 4.31	7.56M
2026-08-12	CNY 4.41	+2.08%	CNY 4.29	CNY 4.42	CNY 4.29	7.65M
2026-08-11	CNY 4.32	+0.47%	CNY 4.29	CNY 4.34	CNY 4.23	6.69M
2026-08-10	CNY 4.30	+3.61%	CNY 4.15	CNY 4.31	CNY 4.10	9.77M
2026-08-07	CNY 4.15	-0.24%	CNY 4.16	CNY 4.20	CNY 4.05	7.42M
2026-08-06	CNY 4.16	+0.73%	CNY 4.11	CNY 4.19	CNY 4.09	9.37M
2026-08-05	CNY 4.13	-0.96%	CNY 4.18	CNY 4.22	CNY 4.08	11.88M
2026-08-04	CNY 4.17	+0.97%	CNY 4.15	CNY 4.24	CNY 4.12	10.79M
2026-08-03	CNY 4.13	+3.51%	CNY 4.01	CNY 4.14	CNY 3.99	7.09M
2026-07-31	CNY 3.99	+2.84%	CNY 3.89	CNY 4.03	CNY 3.89	7.86M
2026-07-30	CNY 3.88	-0.51%	CNY 3.91	CNY 4.00	CNY 3.83	8.97M
2026-07-29	CNY 3.90	+1.56%	CNY 3.85	CNY 3.93	CNY 3.82	6.95M
2026-07-28	CNY 3.84	+0.79%	CNY 3.79	CNY 3.91	CNY 3.73	6.36M
2026-07-27	CNY 3.81	+4.96%	CNY 3.66	CNY 3.83	CNY 3.62	7.86M
2026-07-24	CNY 3.63	-3.46%	CNY 3.71	CNY 3.73	CNY 3.62	5.30M
2026-07-23	CNY 3.76	+4.44%	CNY 3.60	CNY 3.76	CNY 3.58	8.09M
2026-07-22	CNY 3.60	-2.44%	CNY 3.66	CNY 3.75	CNY 3.58	8.36M
2026-07-21	CNY 3.69	-2.64%	CNY 3.74	CNY 3.78	CNY 3.54	13.01M
2026-07-20	CNY 3.79	-1.04%	CNY 3.81	CNY 3.97	CNY 3.70	9.89M
2026-07-17	CNY 3.83	-4.49%	CNY 4.01	CNY 4.07	CNY 3.81	12.20M
2026-07-16	CNY 4.01	+0.75%	CNY 3.95	CNY 4.07	CNY 3.92	9.31M
2026-07-15	CNY 3.98	+2.05%	CNY 3.90	CNY 4.03	CNY 3.87	9.37M
2026-07-14	CNY 3.90	+1.83%	CNY 3.83	CNY 3.92	CNY 3.77	8.62M
2026-07-13	CNY 3.83	-4.73%	CNY 4.03	CNY 4.03	CNY 3.81	8.63M
2026-07-10	CNY 4.02	+3.08%	CNY 3.93	CNY 4.11	CNY 3.83	9.40M
2026-07-09	CNY 3.90	-0.76%	CNY 3.91	CNY 3.99	CNY 3.82	6.14M
2026-07-08	CNY 3.93	-0.25%	CNY 3.96	CNY 3.96	CNY 3.83	6.35M
2026-07-07	CNY 3.94	-2.48%	CNY 4.04	CNY 4.04	CNY 3.90	6.55M
2026-07-06	CNY 4.04	-1.46%	CNY 4.03	CNY 4.15	CNY 4.02	6.38M
2026-07-03	CNY 4.10	+2.76%	CNY 4.05	CNY 4.15	CNY 3.99	8.62M
2026-07-02	CNY 3.99	-0.99%	CNY 4.03	CNY 4.14	CNY 3.96	9.49M
2026-07-01	CNY 4.03	+2.81%	CNY 3.90	CNY 4.09	CNY 3.87	9.82M
2026-06-30	CNY 3.92	-0.25%	CNY 3.90	CNY 4.00	CNY 3.86	7.94M
2026-06-29	CNY 3.93	+0.51%	CNY 3.94	CNY 3.96	CNY 3.74	8.42M
2026-06-26	CNY 3.91	-2.01%	CNY 3.98	CNY 3.98	CNY 3.86	8.10M
2026-06-25	CNY 3.99	-1.72%	CNY 4.05	CNY 4.14	CNY 3.95	8.54M
2026-06-24	CNY 4.06	-5.58%	CNY 4.30	CNY 4.33	CNY 4.05	10.49M
2026-06-23	CNY 4.30	+1.65%	CNY 4.22	CNY 4.38	CNY 4.20	10.45M
2026-06-22	CNY 4.23	-1.17%	CNY 4.24	CNY 4.28	CNY 4.01	12.78M
2026-06-18	CNY 4.28	+2.15%	CNY 4.16	CNY 4.37	CNY 4.10	14.40M
2026-06-17	CNY 4.19	-3.01%	CNY 4.30	CNY 4.32	CNY 4.15	9.44M
2026-06-16	CNY 4.32	-1.14%	CNY 4.37	CNY 4.38	CNY 4.24	7.57M
2026-06-15	CNY 4.37	0.00%	CNY 4.40	CNY 4.54	CNY 4.30	8.43M
2026-06-12	CNY 4.37	+1.39%	CNY 4.36	CNY 4.41	CNY 4.25	7.30M
2026-06-11	CNY 4.31	-2.49%	CNY 4.40	CNY 4.42	CNY 4.23	7.21M
2026-06-10	CNY 4.42	-2.86%	CNY 4.50	CNY 4.55	CNY 4.31	8.72M
2026-06-09	CNY 4.55	+0.89%	CNY 4.54	CNY 4.63	CNY 4.46	8.71M
2026-06-08	CNY 4.51	-4.45%	CNY 4.57	CNY 4.74	CNY 4.42	10.55M
2026-06-05	CNY 4.72	+2.16%	CNY 4.57	CNY 4.79	CNY 4.56	11.93M
2026-06-04	CNY 4.62	-2.33%	CNY 4.71	CNY 4.80	CNY 4.56	12.35M
2026-06-03	CNY 4.73	-2.47%	CNY 4.78	CNY 4.85	CNY 4.69	10.65M
2026-06-02	CNY 4.85	-2.61%	CNY 4.93	CNY 5.04	CNY 4.82	13.22M
2026-06-01	CNY 4.98	+5.29%	CNY 4.64	CNY 5.00	CNY 4.57	16.03M
2026-05-29	CNY 4.73	-2.07%	CNY 4.84	CNY 5.13	CNY 4.73	14.63M
2026-05-28	CNY 4.83	+1.26%	CNY 4.74	CNY 4.88	CNY 4.65	7.22M
2026-05-27	CNY 4.77	-1.85%	CNY 4.84	CNY 4.88	CNY 4.70	8.14M
2026-05-26	CNY 4.86	-2.61%	CNY 4.97	CNY 4.99	CNY 4.80	7.30M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	CNY 4.64	-0.22%	CNY 4.62	CNY 4.72	CNY 4.43	35.15M
2026-09-29	CNY 4.65	+4.97%	CNY 4.42	CNY 4.83	CNY 4.42	40.30M
2026-09-28	CNY 4.43	-4.11%	CNY 4.62	CNY 4.66	CNY 4.33	39.36M
2026-09-24	CNY 4.62	-8.70%	CNY 4.94	CNY 4.95	CNY 4.53	66.44M
2026-09-23	CNY 5.06	+11.95%	CNY 4.48	CNY 5.42	CNY 4.43	77.36M
2026-09-22	CNY 4.52	+1.35%	CNY 4.42	CNY 4.62	CNY 4.40	12.66M
2026-09-21	CNY 4.46	+4.45%	CNY 4.25	CNY 4.48	CNY 4.25	10.59M
2026-09-18	CNY 4.27	-0.93%	CNY 4.32	CNY 4.35	CNY 4.26	9.51M
2026-09-17	CNY 4.31	+0.47%	CNY 4.30	CNY 4.33	CNY 4.21	6.58M
2026-09-16	CNY 4.29	+0.70%	CNY 4.30	CNY 4.34	CNY 4.22	6.90M
2026-09-15	CNY 4.26	-3.84%	CNY 4.42	CNY 4.45	CNY 4.24	7.02M
2026-09-14	CNY 4.43	+0.23%	CNY 4.43	CNY 4.46	CNY 4.36	6.13M
2026-09-11	CNY 4.42	-1.78%	CNY 4.47	CNY 4.48	CNY 4.34	7.44M
2026-09-10	CNY 4.50	-0.44%	CNY 4.50	CNY 4.55	CNY 4.45	6.99M
2026-09-09	CNY 4.52	-1.95%	CNY 4.60	CNY 4.62	CNY 4.50	8.34M
2026-09-08	CNY 4.61	+1.10%	CNY 4.57	CNY 4.64	CNY 4.54	8.49M
2026-09-07	CNY 4.56	-0.65%	CNY 4.56	CNY 4.62	CNY 4.52	9.12M
2026-09-04	CNY 4.59	+0.88%	CNY 4.59	CNY 4.71	CNY 4.56	10.03M
2026-09-03	CNY 4.55	-2.15%	CNY 4.65	CNY 4.75	CNY 4.55	8.09M
2026-09-02	CNY 4.65	-0.43%	CNY 4.67	CNY 4.70	CNY 4.55	12.84M
2026-09-01	CNY 4.67	+0.86%	CNY 4.47	CNY 4.72	CNY 4.40	20.55M
2026-08-31	CNY 4.63	+0.22%	CNY 4.73	CNY 4.90	CNY 4.56	25.07M
2026-08-28	CNY 4.62	+3.12%	CNY 4.48	CNY 4.69	CNY 4.48	13.98M
2026-08-27	CNY 4.48	-0.88%	CNY 4.49	CNY 4.56	CNY 4.46	12.31M
2026-08-26	CNY 4.52	-0.66%	CNY 4.54	CNY 4.59	CNY 4.46	15.08M
2026-08-25	CNY 4.55	+5.57%	CNY 4.27	CNY 4.59	CNY 4.27	19.87M
2026-08-24	CNY 4.31	-2.71%	CNY 4.42	CNY 4.45	CNY 4.27	21.14M
2026-08-21	CNY 4.43	+3.75%	CNY 4.23	CNY 4.44	CNY 4.18	30.30M
2026-08-20	CNY 4.27	-7.97%	CNY 4.45	CNY 4.53	CNY 4.25	46.26M
2026-08-19	CNY 4.64	+8.16%	CNY 4.22	CNY 5.15	CNY 4.22	50.28M
2026-08-18	CNY 4.29	-0.92%	CNY 4.31	CNY 4.37	CNY 4.24	5.56M
2026-08-17	CNY 4.33	+0.70%	CNY 4.30	CNY 4.34	CNY 4.26	4.97M
2026-08-14	CNY 4.30	-0.23%	CNY 4.31	CNY 4.35	CNY 4.24	7.11M
2026-08-13	CNY 4.31	-2.27%	CNY 4.45	CNY 4.47	CNY 4.31	7.56M
2026-08-12	CNY 4.41	+2.08%	CNY 4.29	CNY 4.42	CNY 4.29	7.65M
2026-08-11	CNY 4.32	+0.47%	CNY 4.29	CNY 4.34	CNY 4.23	6.69M
2026-08-10	CNY 4.30	+3.61%	CNY 4.15	CNY 4.31	CNY 4.10	9.77M
2026-08-07	CNY 4.15	-0.24%	CNY 4.16	CNY 4.20	CNY 4.05	7.42M
2026-08-06	CNY 4.16	+0.73%	CNY 4.11	CNY 4.19	CNY 4.09	9.37M
2026-08-05	CNY 4.13	-0.96%	CNY 4.18	CNY 4.22	CNY 4.08	11.88M
2026-08-04	CNY 4.17	+0.97%	CNY 4.15	CNY 4.24	CNY 4.12	10.79M
2026-08-03	CNY 4.13	+3.51%	CNY 4.01	CNY 4.14	CNY 3.99	7.09M
2026-07-31	CNY 3.99	+2.84%	CNY 3.89	CNY 4.03	CNY 3.89	7.86M
2026-07-30	CNY 3.88	-0.51%	CNY 3.91	CNY 4.00	CNY 3.83	8.97M
2026-07-29	CNY 3.90	+1.56%	CNY 3.85	CNY 3.93	CNY 3.82	6.95M
2026-07-28	CNY 3.84	+0.79%	CNY 3.79	CNY 3.91	CNY 3.73	6.36M
2026-07-27	CNY 3.81	+4.96%	CNY 3.66	CNY 3.83	CNY 3.62	7.86M
2026-07-24	CNY 3.63	-3.46%	CNY 3.71	CNY 3.73	CNY 3.62	5.30M
2026-07-23	CNY 3.76	+4.44%	CNY 3.60	CNY 3.76	CNY 3.58	8.09M
2026-07-22	CNY 3.60	-2.44%	CNY 3.66	CNY 3.75	CNY 3.58	8.36M
2026-07-21	CNY 3.69	-2.64%	CNY 3.74	CNY 3.78	CNY 3.54	13.01M
2026-07-20	CNY 3.79	-1.04%	CNY 3.81	CNY 3.97	CNY 3.70	9.89M
2026-07-17	CNY 3.83	-4.49%	CNY 4.01	CNY 4.07	CNY 3.81	12.20M
2026-07-16	CNY 4.01	+0.75%	CNY 3.95	CNY 4.07	CNY 3.92	9.31M
2026-07-15	CNY 3.98	+2.05%	CNY 3.90	CNY 4.03	CNY 3.87	9.37M
2026-07-14	CNY 3.90	+1.83%	CNY 3.83	CNY 3.92	CNY 3.77	8.62M
2026-07-13	CNY 3.83	-4.73%	CNY 4.03	CNY 4.03	CNY 3.81	8.63M
2026-07-10	CNY 4.02	+3.08%	CNY 3.93	CNY 4.11	CNY 3.83	9.40M
2026-07-09	CNY 3.90	-0.76%	CNY 3.91	CNY 3.99	CNY 3.82	6.14M
2026-07-08	CNY 3.93	-0.25%	CNY 3.96	CNY 3.96	CNY 3.83	6.35M
2026-07-07	CNY 3.94	-2.48%	CNY 4.04	CNY 4.04	CNY 3.90	6.55M
2026-07-06	CNY 4.04	-1.46%	CNY 4.03	CNY 4.15	CNY 4.02	6.38M
2026-07-03	CNY 4.10	+2.76%	CNY 4.05	CNY 4.15	CNY 3.99	8.62M
2026-07-02	CNY 3.99	-0.99%	CNY 4.03	CNY 4.14	CNY 3.96	9.49M
2026-07-01	CNY 4.03	+2.81%	CNY 3.90	CNY 4.09	CNY 3.87	9.82M
2026-06-30	CNY 3.92	-0.25%	CNY 3.90	CNY 4.00	CNY 3.86	7.94M
2026-06-29	CNY 3.93	+0.51%	CNY 3.94	CNY 3.96	CNY 3.74	8.42M
2026-06-26	CNY 3.91	-2.01%	CNY 3.98	CNY 3.98	CNY 3.86	8.10M
2026-06-25	CNY 3.99	-1.72%	CNY 4.05	CNY 4.14	CNY 3.95	8.54M
2026-06-24	CNY 4.06	-5.58%	CNY 4.30	CNY 4.33	CNY 4.05	10.49M
2026-06-23	CNY 4.30	+1.65%	CNY 4.22	CNY 4.38	CNY 4.20	10.45M
2026-06-22	CNY 4.23	-1.17%	CNY 4.24	CNY 4.28	CNY 4.01	12.78M
2026-06-18	CNY 4.28	+2.15%	CNY 4.16	CNY 4.37	CNY 4.10	14.40M
2026-06-17	CNY 4.19	-3.01%	CNY 4.30	CNY 4.32	CNY 4.15	9.44M
2026-06-16	CNY 4.32	-1.14%	CNY 4.37	CNY 4.38	CNY 4.24	7.57M
2026-06-15	CNY 4.37	0.00%	CNY 4.40	CNY 4.54	CNY 4.30	8.43M
2026-06-12	CNY 4.37	+1.39%	CNY 4.36	CNY 4.41	CNY 4.25	7.30M
2026-06-11	CNY 4.31	-2.49%	CNY 4.40	CNY 4.42	CNY 4.23	7.21M
2026-06-10	CNY 4.42	-2.86%	CNY 4.50	CNY 4.55	CNY 4.31	8.72M
2026-06-09	CNY 4.55	+0.89%	CNY 4.54	CNY 4.63	CNY 4.46	8.71M
2026-06-08	CNY 4.51	-4.45%	CNY 4.57	CNY 4.74	CNY 4.42	10.55M
2026-06-05	CNY 4.72	+2.16%	CNY 4.57	CNY 4.79	CNY 4.56	11.93M
2026-06-04	CNY 4.62	-2.33%	CNY 4.71	CNY 4.80	CNY 4.56	12.35M
2026-06-03	CNY 4.73	-2.47%	CNY 4.78	CNY 4.85	CNY 4.69	10.65M
2026-06-02	CNY 4.85	-2.61%	CNY 4.93	CNY 5.04	CNY 4.82	13.22M
2026-06-01	CNY 4.98	+5.29%	CNY 4.64	CNY 5.00	CNY 4.57	16.03M
2026-05-29	CNY 4.73	-2.07%	CNY 4.84	CNY 5.13	CNY 4.73	14.63M
2026-05-28	CNY 4.83	+1.26%	CNY 4.74	CNY 4.88	CNY 4.65	7.22M
2026-05-27	CNY 4.77	-1.85%	CNY 4.84	CNY 4.88	CNY 4.70	8.14M
2026-05-26	CNY 4.86	-2.61%	CNY 4.97	CNY 4.99	CNY 4.80	7.30M